Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Northeast Banks Sector (CIX: MSECTOR411 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1100 1125 1083 1091 0 -16.11(-1.46%)
Jan 28, 2010 1126 1135 1094 1107 0 -16.30(-1.45%)
Jan 27, 2010 1068 1129 1080 1123 0 +33.09(+3.04%)
Jan 26, 2010 1064 1121 1078 1090 0 -14.59(-1.32%)
Jan 25, 2010 1073 1122 1086 1105 0 +4.98(+0.45%)
Jan 22, 2010 1096 1148 1090 1100 0 -35.63(-3.14%)
Jan 21, 2010 1139 1165 1121 1135 0 -4.81(-0.42%)
Jan 20, 2010 1062 1153 1094 1140 0 +37.63(+3.41%)
Jan 19, 2010 1050 1108 1078 1103 0 +18.36(+1.69%)
Jan 15, 2010 1084 1084 1084 0 -23.02(-2.08%)
Jan 14, 2010 1066 1118 1084 1107 0 +5.41(+0.49%)
Jan 13, 2010 1093 1109 1077 1102 0 +13.35(+1.23%)
Jan 12, 2010 1048 1104 1079 1088 0 -6.63(-0.61%)
Jan 11, 2010 1080 1124 1089 1095 0 -16.30(-1.47%)
Jan 08, 2010 1056 1121 1088 1111 0 +14.23(+1.30%)
Jan 07, 2010 1051 1105 1072 1097 0 +24.03(+2.24%)
Jan 06, 2010 1077 1092 1061 1073 0 -4.34(-0.40%)
Jan 05, 2010 1083 1095 1064 1077 0 -6.33(-0.58%)
Jan 04, 2010 1075 1092 1065 1084 0 +16.90(+1.58%)
Dec 31, 2009 1067 1067 1067 0 -7.73(-0.72%)
Dec 30, 2009 1051 1082 1061 1075 0 -0.36(-0.03%)
Dec 29, 2009 1064 1089 1070 1075 0 -2.10(-0.19%)
Dec 28, 2009 1070 1095 1071 1077 0 -9.37(-0.86%)
Dec 24, 2009 1046 1092 1074 1086 0 +7.26(+0.67%)
Dec 23, 2009 1060 1088 1065 1079 0 +7.83(+0.73%)
Dec 22, 2009 1041 1079 1044 1071 0 +24.89(+2.38%)
Dec 21, 2009 1029 1057 1033 1046 0 +5.50(+0.53%)
Dec 18, 2009 999.96 1045 1014 1041 0 +32.57(+3.23%)
Dec 17, 2009 990.23 1028 1002 1008 0 -4.85(-0.48%)
Dec 16, 2009 989.40 1025 1002 1013 0 +4.98(+0.49%)
Dec 15, 2009 986.58 1024 1003 1008 0 -11.66(-1.14%)
Dec 14, 2009 1012 1023 1006 1020 0 +10.99(+1.09%)
Dec 11, 2009 1012 1030 999.46 1009 0 -8.19(-0.81%)
Dec 10, 2009 1018 1036 1009 1017 0 -8.00(-0.78%)
Dec 09, 2009 1012 1033 1012 1025 0 +2.50(+0.24%)
Dec 08, 2009 1008 1034 1009 1023 0 +2.77(+0.27%)
Dec 07, 2009 1025 1045 1011 1020 0 -14.93(-1.44%)
Dec 04, 2009 1029 1048 1018 1035 0 +16.18(+1.59%)
Dec 03, 2009 1035 1067 1015 1019 0 -34.72(-3.30%)
Dec 02, 2009 1016 1062 1035 1053 0 +7.36(+0.70%)
Dec 01, 2009 1010 1053 1026 1046 0 +17.49(+1.70%)
Nov 30, 2009 975.55 1033 999.55 1028 0 +24.33(+2.42%)
Nov 27, 2009 964.14 1026 995.96 1004 0 -27.95(-2.71%)
Nov 25, 2009 1032 1032 1032 0 -7.76(-0.75%)
Nov 24, 2009 1012 1047 1022 1040 0 -3.79(-0.36%)
Nov 23, 2009 1007 1056 1030 1044 0 +19.79(+1.93%)
Nov 20, 2009 1003 1041 1009 1024 0 -5.88(-0.57%)
Nov 19, 2009 1003 1053 1018 1030 0 -17.97(-1.72%)
Nov 18, 2009 1041 1056 1033 1048 0 +10.99(+1.06%)
Nov 17, 2009 986.84 1048 1016 1037 0 +16.97(+1.66%)
Nov 16, 2009 978.43 1040 1005 1020 0 +14.14(+1.41%)
Nov 13, 2009 972.23 1017 994.96 1006 0 -1.31(-0.13%)
Nov 12, 2009 1026 1043 1003 1007 0 -29.50(-2.85%)
Nov 11, 2009 1034 1060 1024 1036 0 +1.42(+0.14%)
Nov 10, 2009 1036 1055 1025 1035 0 -17.42(-1.66%)
Nov 09, 2009 1020 1056 1021 1052 0 +34.25(+3.36%)
Nov 06, 2009 1008 1041 1005 1018 0 -14.00(-1.36%)
Nov 05, 2009 993.23 1037 988.97 1032 0 +34.33(+3.44%)
Nov 04, 2009 1022 1044 992.32 997.83 0 -30.09(-2.93%)
Nov 03, 2009 1010 1042 1009 1028 0 -4.89(-0.47%)
Nov 02, 2009 1025 1054 1010 1033 0 +1.48(+0.14%)
Oct 30, 2009 1060 1077 1020 1031 0 -46.89(-4.35%)
Oct 29, 2009 1049 1089 1049 1078 0 +26.46(+2.52%)
Oct 28, 2009 1046 1077 1041 1052 0 -10.94(-1.03%)
Oct 27, 2009 1059 1098 1055 1063 0 -13.80(-1.28%)
Oct 26, 2009 1070 1104 1065 1076 0 -12.55(-1.15%)
Oct 23, 2009 1075 1103 1080 1089 0 -17.67(-1.60%)
Oct 22, 2009 1068 1112 1069 1107 0 +26.33(+2.44%)
Oct 21, 2009 1094 1137 1071 1080 0 -27.00(-2.44%)
Oct 20, 2009 1100 1124 1096 1107 0 -48.63(-4.21%)
Oct 19, 2009 1130 1180 1144 1156 0 -4.61(-0.40%)
Oct 16, 2009 1136 1184 1151 1161 0 -26.37(-2.22%)
Oct 15, 2009 1141 1196 1163 1187 0 +9.20(+0.78%)
Oct 14, 2009 1148 1192 1152 1178 0 +12.63(+1.08%)
Oct 13, 2009 1151 1186 1153 1165 0 -18.84(-1.59%)
Oct 12, 2009 1187 1200 1172 1184 0 -3.86(-0.32%)
Oct 09, 2009 1159 1191 1154 1188 0 +28.01(+2.41%)
Oct 08, 2009 1142 1173 1148 1160 0 +10.56(+0.92%)
Oct 07, 2009 1116 1156 1129 1149 0 +5.19(+0.45%)
Oct 06, 2009 1119 1158 1124 1144 0 +12.93(+1.14%)
Oct 05, 2009 1093 1139 1110 1131 0 +20.36(+1.83%)
Oct 02, 2009 1065 1129 1085 1111 0 +2.45(+0.22%)
Oct 01, 2009 1140 1151 1104 1108 0 -37.37(-3.26%)
Sep 30, 2009 1137 1165 1131 1146 0 -6.13(-0.53%)
Sep 29, 2009 1122 1170 1142 1152 0 -1.61(-0.14%)
Sep 28, 2009 1108 1163 1129 1153 0 +18.44(+1.62%)
Sep 25, 2009 1096 1148 1112 1135 0 -0.35(-0.03%)
Sep 24, 2009 1111 1159 1116 1135 0 -1.31(-0.12%)
Sep 23, 2009 1145 1178 1134 1137 0 -36.29(-3.09%)
Sep 22, 2009 1147 1182 1154 1173 0 +12.45(+1.07%)
Sep 21, 2009 1142 1188 1151 1161 0 -27.80(-2.34%)
Sep 18, 2009 1154 1201 1172 1188 0 +8.77(+0.74%)
Sep 17, 2009 1163 1210 1170 1180 0 +1.54(+0.13%)
Sep 16, 2009 1139 1202 1155 1178 0 +21.21(+1.83%)
Sep 15, 2009 1124 1171 1132 1157 0 +12.35(+1.08%)
Sep 14, 2009 1102 1152 1121 1144 0 +7.08(+0.62%)
Sep 11, 2009 1132 1161 1130 1137 0 -16.43(-1.42%)
Sep 10, 2009 1105 1159 1122 1154 0 +10.21(+0.89%)
Sep 09, 2009 1093 1150 1117 1144 0 +13.70(+1.21%)
Sep 08, 2009 1098 1143 1110 1130 0 +8.71(+0.78%)
Sep 04, 2009 1121 1121 1121 0 +11.65(+1.05%)
Sep 03, 2009 1076 1115 1087 1110 0 +16.46(+1.51%)
Sep 02, 2009 1104 1120 1088 1093 0 -11.46(-1.04%)
Sep 01, 2009 1130 1169 1099 1105 0 -43.91(-3.82%)
Aug 31, 2009 1123 1166 1130 1148 0 -10.42(-0.90%)
Aug 28, 2009 1152 1180 1147 1159 0 -9.15(-0.78%)
Aug 27, 2009 1168 1176 1143 1168 0 -1.65(-0.14%)
Aug 26, 2009 1149 1188 1154 1170 0 -5.53(-0.47%)
Aug 25, 2009 1156 1190 1159 1175 0 +10.71(+0.92%)
Aug 24, 2009 1156 1193 1156 1164 0 -8.53(-0.73%)
Aug 21, 2009 1146 1191 1152 1173 0 +7.27(+0.62%)
Aug 20, 2009 1112 1173 1125 1166 0 +33.56(+2.96%)
Aug 19, 2009 1075 1145 1103 1132 0 +4.07(+0.36%)
Aug 18, 2009 1083 1139 1098 1128 0 +22.60(+2.04%)
Aug 17, 2009 1112 1127 1093 1106 0 -30.61(-2.69%)
Aug 14, 2009 1137 1161 1122 1136 0 -25.75(-2.22%)
Aug 13, 2009 1168 1177 1136 1162 0 +3.12(+0.27%)
Aug 12, 2009 1115 1178 1130 1159 0 +22.39(+1.97%)
Aug 11, 2009 1131 1174 1127 1136 0 -34.32(-2.93%)
Aug 10, 2009 1149 1196 1141 1171 0 -8.69(-0.74%)
Aug 07, 2009 1145 1197 1152 1179 0 +29.53(+2.57%)
Aug 06, 2009 1153 1195 1138 1150 0 -23.08(-1.97%)
Aug 05, 2009 1147 1185 1152 1173 0 +7.71(+0.66%)
Aug 04, 2009 1107 1174 1127 1165 0 +24.55(+2.15%)
Aug 03, 2009 1106 1151 1113 1141 0 +25.64(+2.30%)
Jul 31, 2009 1079 1129 1090 1115 0 +9.30(+0.84%)
Jul 30, 2009 1082 1123 1086 1106 0 +21.20(+1.95%)
Jul 29, 2009 1075 1097 1063 1085 0 -6.64(-0.61%)
Jul 28, 2009 1062 1111 1072 1091 0 -10.10(-0.92%)
Jul 27, 2009 1096 1124 1080 1101 0 +8.65(+0.79%)
Jul 25, 2009 1076 1098 1076 1093 0 +1.36(+0.12%)
Jul 24, 2009 1076 1100 1062 1091 0 +5.12(+0.47%)
Jul 23, 2009 1033 1095 1039 1086 0 +32.18(+3.05%)
Jul 22, 2009 987.44 1071 1022 1054 0 +10.64(+1.02%)
Jul 21, 2009 1024 1082 1023 1043 0 -19.83(-1.87%)
Jun 26, 2009 1034 1072 1023 1063 0 +22.25(+2.14%)
Jun 25, 2009 1017 1043 1010 1041 0 +30.45(+3.01%)
Jun 24, 2009 996.40 1028 987.04 1010 0 +16.19(+1.63%)
Jun 23, 2009 971.43 1018 981.67 994.27 0 +2.27(+0.23%)
Jun 22, 2009 1036 1043 987.75 992.01 0 -54.36(-5.20%)
Jun 19, 2009 1036 1055 1019 1046 0 +20.77(+2.03%)
Jun 18, 2009 1010 1036 998.05 1026 0 +17.99(+1.79%)
Jun 17, 2009 1011 1034 981.43 1008 0 -4.45(-0.44%)
Jun 16, 2009 1039 1047 1005 1012 0 -19.00(-1.84%)
Jun 15, 2009 1050 1059 1021 1031 0 -29.22(-2.76%)
Jun 12, 2009 1055 1071 1041 1060 0 +1.59(+0.15%)
Jun 11, 2009 1047 1081 1041 1059 0 +14.38(+1.38%)
Jun 10, 2009 1076 1079 1030 1044 0 -26.13(-2.44%)
Jun 09, 2009 1071 1082 1049 1070 0 +6.34(+0.60%)
Jun 08, 2009 1063 1078 1050 1064 0 +2.05(+0.19%)
Jun 05, 2009 1096 1101 1044 1062 0 -28.50(-2.61%)
Jun 04, 2009 1050 1094 1041 1091 0 +44.04(+4.21%)
Jun 03, 2009 1052 1064 1027 1047 0 -13.88(-1.31%)
Jun 02, 2009 1056 1083 1038 1060 0 -1.84(-0.17%)
Jun 01, 2009 1062 1083 1043 1062 0 +10.10(+0.96%)
May 29, 2009 1029 1056 1007 1052 0 +31.73(+3.11%)
May 28, 2009 1011 1032 995.11 1020 0 +17.38(+1.73%)
May 27, 2009 1031 1044 995.21 1003 0 -30.94(-2.99%)
May 26, 2009 985.23 1038 979.26 1034 0 +41.57(+4.19%)
May 25, 2009 996.00 1013 979.06 992.39 0 +0.00(+0.00%)
May 22, 2009 996.00 1013 979.06 992.39 0 -4.31(-0.43%)
May 21, 2009 980.86 1012 963.85 996.70 0 +9.69(+0.98%)
May 20, 2009 1036 1049 975.07 987.02 0 -35.65(-3.49%)
May 19, 2009 1028 1056 999.29 1023 0 +3.53(+0.35%)
May 18, 2009 969.00 1024 961.62 1019 0 +58.41(+6.08%)
May 15, 2009 980.59 988.38 949.47 960.73 0 -20.52(-2.09%)
May 14, 2009 949.08 995.63 938.17 981.25 0 +33.18(+3.50%)
May 13, 2009 986.22 999.31 940.38 948.07 0 -41.90(-4.23%)
May 12, 2009 1019 1031 958.76 989.97 0 -17.44(-1.73%)
May 11, 2009 1054 1071 997.78 1007 0 -71.67(-6.64%)
May 08, 2009 1024 1085 1000 1079 0 +96.36(+9.81%)
May 07, 2009 1034 1075 967.79 982.72 0 -40.87(-3.99%)
May 06, 2009 984.37 1044 967.75 1024 0 +54.74(+5.65%)
May 05, 2009 994.02 1005 956.78 968.86 0 -36.61(-3.64%)
May 04, 2009 958.71 1011 948.03 1005 0 +68.14(+7.27%)
May 01, 2009 951.18 971.86 924.46 937.32 0 -17.35(-1.82%)
Apr 30, 2009 982.73 989.14 941.91 954.67 0 -15.72(-1.62%)
Apr 29, 2009 946.83 981.81 938.12 970.39 0 +34.28(+3.66%)
Apr 28, 2009 933.46 957.91 919.05 936.11 0 -16.48(-1.73%)
Apr 27, 2009 968.10 995.45 938.54 952.59 0 -38.94(-3.93%)
Apr 24, 2009 972.65 1011 946.56 991.53 0 +23.79(+2.46%)
Apr 23, 2009 951.18 987.00 918.38 967.74 0 +24.31(+2.58%)
Apr 22, 2009 952.87 998.42 929.09 943.43 0 -38.99(-3.97%)
Apr 21, 2009 871.16 988.27 849.81 982.42 0 +75.86(+8.37%)
Apr 20, 2009 967.20 979.70 901.70 906.56 0 -91.87(-9.20%)
Apr 17, 2009 990.60 1023 955.46 998.42 0 +15.13(+1.54%)
Apr 16, 2009 992.28 1008 932.73 983.29 0 -1.44(-0.15%)
Apr 15, 2009 946.42 990.57 925.16 984.74 0 +31.17(+3.27%)
Apr 14, 2009 1019 1030 946.42 953.57 0 -80.76(-7.81%)
Apr 13, 2009 973.40 1044 956.25 1034 0 +36.78(+3.69%)
Apr 10, 2009 933.68 1009 910.54 997.55 0 +0.00(+0.00%)
Apr 09, 2009 933.68 1009 910.54 997.55 0 +102.11(+11.40%)
Apr 08, 2009 894.01 910.82 870.44 895.44 0 -5.47(-0.61%)
Apr 07, 2009 902.15 932.51 888.54 900.91 0 -21.58(-2.34%)
Apr 06, 2009 917.12 939.43 888.84 922.49 0 -12.94(-1.38%)
Apr 03, 2009 915.41 943.39 895.19 935.43 0 +21.24(+2.32%)
Apr 02, 2009 924.94 942.77 883.06 914.20 0 +23.70(+2.66%)
Apr 01, 2009 867.32 915.00 850.41 890.50 0 +11.93(+1.36%)
Mar 31, 2009 854.74 901.03 843.65 878.57 0 +42.76(+5.12%)
Mar 30, 2009 857.45 874.75 826.93 835.81 0 -47.47(-5.37%)
Mar 27, 2009 882.88 914.18 863.78 883.28 0 -11.95(-1.33%)
Mar 26, 2009 892.59 905.03 860.68 895.23 0 +17.56(+2.00%)
Mar 25, 2009 876.62 908.75 826.46 877.67 0 +16.32(+1.89%)
Mar 24, 2009 882.35 922.72 849.70 861.35 0 -39.41(-4.38%)
Mar 23, 2009 849.24 904.95 835.46 900.76 0 +114.39(+14.55%)
Mar 20, 2009 825.02 834.26 776.70 786.37 0 -36.02(-4.38%)
Mar 19, 2009 863.13 870.43 801.61 822.39 0 -33.60(-3.93%)
Mar 18, 2009 788.48 862.15 771.23 855.99 0 +59.10(+7.42%)
Mar 17, 2009 745.88 799.46 736.60 796.88 0 +48.69(+6.51%)
Mar 16, 2009 766.80 801.85 743.15 748.19 0 -6.78(-0.90%)
Mar 13, 2009 769.79 782.61 725.80 754.98 0 -9.71(-1.27%)
Mar 12, 2009 704.66 769.33 682.76 764.69 0 +57.10(+8.07%)
Mar 11, 2009 706.25 738.19 680.71 707.58 0 +9.18(+1.31%)
Mar 10, 2009 652.47 703.29 640.33 698.40 0 +72.39(+11.56%)
Mar 09, 2009 626.23 658.75 609.33 626.01 0 -9.38(-1.48%)
Mar 06, 2009 652.84 673.81 607.68 635.40 0 -13.76(-2.12%)
Mar 05, 2009 695.40 703.64 633.22 649.16 0 -63.82(-8.95%)
Mar 04, 2009 721.81 737.26 684.77 712.98 0 +3.64(+0.51%)
Mar 03, 2009 743.01 751.63 690.91 709.34 0 -18.60(-2.56%)
Mar 02, 2009 747.96 773.48 717.89 727.94 0 -51.91(-6.66%)
Feb 27, 2009 783.68 820.78 757.57 779.85 0 -33.36(-4.10%)
Feb 26, 2009 810.77 862.33 794.00 813.21 0 +21.80(+2.75%)
Feb 25, 2009 796.17 821.92 757.50 791.41 0 -10.80(-1.35%)
Feb 24, 2009 737.34 812.52 715.51 802.21 0 +70.76(+9.67%)
Feb 23, 2009 763.35 778.30 723.96 731.45 0 -13.66(-1.83%)
Feb 20, 2009 727.44 761.77 699.13 745.12 0 +1.55(+0.21%)
Feb 19, 2009 784.49 796.96 739.09 743.57 0 -33.09(-4.26%)
Feb 18, 2009 788.56 797.29 750.66 776.65 0 +1.40(+0.18%)
Feb 17, 2009 814.09 823.25 771.40 775.25 0 -63.14(-7.53%)
Feb 16, 2009 854.27 867.84 828.53 838.39 0 +0.00(+0.00%)
Feb 13, 2009 854.27 867.84 828.53 838.39 0 -20.99(-2.44%)
Feb 12, 2009 842.42 870.35 816.00 859.37 0 -11.15(-1.28%)
Feb 11, 2009 857.07 890.94 842.18 870.53 0 +22.99(+2.71%)
Feb 10, 2009 909.93 928.38 840.86 847.53 0 -76.44(-8.27%)
Feb 09, 2009 927.83 946.79 902.40 923.97 0 -2.55(-0.27%)
Feb 06, 2009 879.08 950.65 866.81 926.51 0 +57.52(+6.62%)
Feb 05, 2009 820.55 885.81 802.29 868.99 0 +42.36(+5.12%)
Feb 04, 2009 834.74 855.85 806.74 826.63 0 -1.06(-0.13%)
Feb 03, 2009 840.71 854.52 801.11 827.69 0 -8.31(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.